JD - JD.com, Inc.
29.73
-0.020 -0.067%
Share volume: 5,168,637
Last Updated: 04-28-2026
Retail/Retail – Misc. Retail Stores:
13.80%
PREVIOUS CLOSE
CHG
CHG%
$29.75
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $29.56 | $29.56 | $29.74 | $29.74 | $29.43 | $29.43 | $29.73 | $29.73 | 5,168,637 | $5,168,637.00 |
| 04-27-2026 | $29.76 | $29.76 | $30.13 | $30.13 | $29.72 | $29.72 | $29.75 | $29.75 | 4,461,211 | $4,461,211.00 |
| 04-24-2026 | $30.15 | $30.15 | $30.39 | $30.39 | $30.03 | $30.03 | $30.27 | $30.27 | 3,833,898 | $3,833,898.00 |
| 04-23-2026 | $30.32 | $30.32 | $30.47 | $30.47 | $29.72 | $29.72 | $29.98 | $29.98 | 9,053,372 | $9,053,372.00 |
| 04-22-2026 | $30.78 | $30.78 | $30.87 | $30.87 | $30.48 | $30.48 | $30.61 | $30.61 | 5,636,831 | $5,636,831.00 |
| 04-21-2026 | $31.37 | $31.37 | $31.37 | $31.37 | $30.45 | $30.45 | $30.52 | $30.52 | 7,993,127 | $7,993,127.00 |
| 04-20-2026 | $31.28 | $31.28 | $31.51 | $31.51 | $31.13 | $31.13 | $31.37 | $31.37 | 6,998,200 | $6,998,200.00 |
| 04-17-2026 | $31.77 | $31.77 | $32.05 | $32.05 | $31.54 | $31.54 | $31.60 | $31.60 | 10,619,698 | $10,619,698.00 |
| 04-16-2026 | $31.55 | $31.55 | $31.95 | $31.95 | $31.15 | $31.15 | $31.33 | $31.33 | 13,581,801 | $13,581,801.00 |